ＴＫＣ(9746)の株価時系列情報
ＴＫＣ(9746)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,650 | 1,672 | 1,647 | 1,662 | 10,000 |
| 2001/12/27 | 1,646 | 1,650 | 1,616 | 1,645 | 33,700 |
| 2001/12/26 | 1,694 | 1,694 | 1,640 | 1,645 | 9,100 |
| 2001/12/25 | 1,671 | 1,695 | 1,635 | 1,695 | 11,100 |
| 2001/12/21 | 1,669 | 1,700 | 1,667 | 1,700 | 13,100 |
| 2001/12/20 | 1,710 | 1,710 | 1,686 | 1,690 | 16,100 |
| 2001/12/19 | 1,710 | 1,710 | 1,685 | 1,685 | 16,300 |
| 2001/12/18 | 1,733 | 1,733 | 1,669 | 1,710 | 9,000 |
| 2001/12/17 | 1,700 | 1,725 | 1,670 | 1,704 | 28,200 |
| 2001/12/14 | 1,695 | 1,700 | 1,660 | 1,665 | 47,200 |
| 2001/12/13 | 1,717 | 1,740 | 1,702 | 1,705 | 10,100 |
| 2001/12/12 | 1,701 | 1,745 | 1,700 | 1,715 | 11,600 |
| 2001/12/11 | 1,713 | 1,715 | 1,700 | 1,700 | 4,400 |
| 2001/12/10 | 1,711 | 1,745 | 1,710 | 1,745 | 7,600 |
| 2001/12/07 | 1,701 | 1,750 | 1,701 | 1,711 | 4,800 |
| 2001/12/06 | 1,730 | 1,759 | 1,711 | 1,715 | 8,700 |
| 2001/12/05 | 1,730 | 1,750 | 1,710 | 1,750 | 10,500 |
| 2001/12/04 | 1,735 | 1,742 | 1,701 | 1,729 | 8,400 |
| 2001/12/03 | 1,780 | 1,780 | 1,732 | 1,735 | 19,800 |
| 2001/11/30 | 1,762 | 1,762 | 1,701 | 1,716 | 10,600 |
| 2001/11/29 | 1,740 | 1,740 | 1,705 | 1,707 | 4,100 |
| 2001/11/28 | 1,750 | 1,771 | 1,740 | 1,750 | 6,600 |
| 2001/11/27 | 1,790 | 1,791 | 1,769 | 1,780 | 15,300 |
| 2001/11/26 | 1,750 | 1,765 | 1,748 | 1,765 | 17,000 |
| 2001/11/22 | 1,680 | 1,740 | 1,680 | 1,740 | 11,100 |
| 2001/11/21 | 1,699 | 1,741 | 1,695 | 1,740 | 14,600 |
| 2001/11/20 | 1,672 | 1,716 | 1,672 | 1,700 | 8,900 |
| 2001/11/19 | 1,671 | 1,720 | 1,665 | 1,679 | 3,500 |
| 2001/11/16 | 1,720 | 1,720 | 1,671 | 1,671 | 7,500 |
| 2001/11/15 | 1,713 | 1,713 | 1,671 | 1,696 | 6,600 |
| 2001/11/14 | 1,665 | 1,698 | 1,665 | 1,671 | 4,000 |
| 2001/11/13 | 1,650 | 1,664 | 1,650 | 1,664 | 4,300 |
| 2001/11/12 | 1,684 | 1,684 | 1,663 | 1,664 | 6,800 |
| 2001/11/09 | 1,680 | 1,680 | 1,650 | 1,654 | 22,700 |
| 2001/11/08 | 1,680 | 1,693 | 1,665 | 1,674 | 9,900 |
| 2001/11/07 | 1,702 | 1,704 | 1,666 | 1,674 | 12,600 |
| 2001/11/06 | 1,718 | 1,726 | 1,690 | 1,694 | 7,700 |
| 2001/11/05 | 1,680 | 1,701 | 1,670 | 1,682 | 7,100 |
| 2001/11/02 | 1,761 | 1,761 | 1,683 | 1,686 | 10,400 |
| 2001/11/01 | 1,728 | 1,770 | 1,701 | 1,701 | 57,900 |
| 2001/10/31 | 1,701 | 1,728 | 1,701 | 1,728 | 14,000 |
| 2001/10/30 | 1,736 | 1,736 | 1,703 | 1,727 | 8,900 |
| 2001/10/29 | 1,755 | 1,775 | 1,748 | 1,766 | 10,300 |
| 2001/10/26 | 1,830 | 1,830 | 1,803 | 1,809 | 16,500 |
| 2001/10/25 | 1,800 | 1,831 | 1,800 | 1,809 | 28,700 |
| 2001/10/24 | 1,771 | 1,800 | 1,771 | 1,798 | 21,300 |
| 2001/10/23 | 1,750 | 1,775 | 1,745 | 1,765 | 29,600 |
| 2001/10/22 | 1,721 | 1,721 | 1,695 | 1,708 | 17,900 |
| 2001/10/19 | 1,650 | 1,699 | 1,640 | 1,661 | 29,900 |
| 2001/10/18 | 1,699 | 1,699 | 1,627 | 1,634 | 32,500 |
| 2001/10/17 | 1,705 | 1,713 | 1,680 | 1,700 | 20,400 |
| 2001/10/16 | 1,689 | 1,715 | 1,689 | 1,715 | 14,200 |
| 2001/10/15 | 1,750 | 1,755 | 1,671 | 1,687 | 12,200 |
| 2001/10/12 | 1,720 | 1,750 | 1,715 | 1,744 | 20,200 |
| 2001/10/11 | 1,701 | 1,717 | 1,677 | 1,690 | 18,900 |
| 2001/10/10 | 1,749 | 1,749 | 1,681 | 1,682 | 21,400 |
| 2001/10/09 | 1,795 | 1,795 | 1,750 | 1,751 | 8,200 |
| 2001/10/05 | 1,809 | 1,839 | 1,799 | 1,800 | 36,000 |
| 2001/10/04 | 1,870 | 1,871 | 1,827 | 1,869 | 19,600 |
| 2001/10/03 | 1,868 | 1,868 | 1,811 | 1,835 | 23,100 |
| 2001/10/02 | 1,850 | 1,880 | 1,821 | 1,860 | 23,800 |
| 2001/10/01 | 1,755 | 1,799 | 1,740 | 1,799 | 54,000 |
| 2001/09/28 | 1,740 | 1,800 | 1,740 | 1,755 | 19,800 |
| 2001/09/27 | 1,700 | 1,740 | 1,670 | 1,740 | 20,500 |
| 2001/09/26 | 1,670 | 1,699 | 1,667 | 1,680 | 13,600 |
| 2001/09/25 | 1,666 | 1,666 | 1,616 | 1,643 | 17,700 |
| 2001/09/21 | 1,605 | 1,615 | 1,592 | 1,615 | 15,800 |
| 2001/09/20 | 1,620 | 1,627 | 1,580 | 1,605 | 22,300 |
| 2001/09/19 | 1,649 | 1,649 | 1,622 | 1,640 | 17,400 |
| 2001/09/18 | 1,520 | 1,597 | 1,520 | 1,584 | 16,200 |
| 2001/09/17 | 1,500 | 1,571 | 1,500 | 1,565 | 14,200 |
| 2001/09/14 | 1,602 | 1,649 | 1,602 | 1,611 | 25,500 |
| 2001/09/13 | 1,480 | 1,590 | 1,480 | 1,590 | 28,900 |
| 2001/09/12 | 1,479 | 1,583 | 1,479 | 1,500 | 19,900 |
| 2001/09/11 | 1,650 | 1,670 | 1,621 | 1,629 | 9,700 |
| 2001/09/10 | 1,650 | 1,655 | 1,621 | 1,650 | 18,400 |
| 2001/09/07 | 1,657 | 1,689 | 1,650 | 1,689 | 8,200 |
| 2001/09/06 | 1,668 | 1,685 | 1,652 | 1,685 | 17,000 |
| 2001/09/05 | 1,695 | 1,697 | 1,666 | 1,666 | 7,100 |
| 2001/09/04 | 1,670 | 1,700 | 1,670 | 1,698 | 15,900 |
| 2001/09/03 | 1,760 | 1,760 | 1,670 | 1,670 | 12,400 |
| 2001/08/31 | 1,780 | 1,780 | 1,720 | 1,722 | 14,800 |
| 2001/08/30 | 1,750 | 1,759 | 1,714 | 1,750 | 11,600 |
| 2001/08/29 | 1,780 | 1,799 | 1,760 | 1,760 | 10,200 |
| 2001/08/28 | 1,781 | 1,800 | 1,780 | 1,800 | 7,800 |
| 2001/08/27 | 1,828 | 1,828 | 1,785 | 1,790 | 7,400 |
| 2001/08/24 | 1,751 | 1,783 | 1,751 | 1,755 | 10,400 |
| 2001/08/23 | 1,776 | 1,776 | 1,751 | 1,751 | 5,300 |
| 2001/08/22 | 1,750 | 1,798 | 1,750 | 1,776 | 9,700 |
| 2001/08/21 | 1,768 | 1,800 | 1,768 | 1,800 | 6,100 |
| 2001/08/20 | 1,760 | 1,775 | 1,750 | 1,765 | 7,300 |
| 2001/08/17 | 1,830 | 1,830 | 1,780 | 1,782 | 9,600 |
| 2001/08/16 | 1,801 | 1,810 | 1,800 | 1,800 | 11,500 |
| 2001/08/15 | 1,810 | 1,832 | 1,810 | 1,820 | 2,200 |
| 2001/08/14 | 1,780 | 1,831 | 1,780 | 1,831 | 7,100 |
| 2001/08/13 | 1,859 | 1,866 | 1,810 | 1,810 | 8,200 |
| 2001/08/10 | 1,889 | 1,889 | 1,852 | 1,860 | 5,100 |
| 2001/08/09 | 1,869 | 1,875 | 1,851 | 1,851 | 5,600 |
| 2001/08/08 | 1,900 | 1,900 | 1,868 | 1,881 | 2,000 |
| 2001/08/07 | 1,884 | 1,914 | 1,854 | 1,914 | 8,800 |
| 2001/08/06 | 1,900 | 1,900 | 1,858 | 1,890 | 6,200 |
| 2001/08/03 | 1,890 | 1,913 | 1,890 | 1,890 | 7,200 |
| 2001/08/02 | 1,909 | 1,940 | 1,909 | 1,929 | 17,900 |
| 2001/08/01 | 1,850 | 1,899 | 1,837 | 1,894 | 18,400 |
| 2001/07/31 | 1,830 | 1,835 | 1,820 | 1,835 | 28,600 |
| 2001/07/30 | 1,841 | 1,841 | 1,826 | 1,826 | 1,700 |
| 2001/07/27 | 1,840 | 1,859 | 1,827 | 1,840 | 20,100 |
| 2001/07/26 | 1,860 | 1,860 | 1,810 | 1,830 | 24,500 |
| 2001/07/25 | 1,865 | 1,880 | 1,861 | 1,862 | 34,700 |
| 2001/07/24 | 1,850 | 1,865 | 1,850 | 1,865 | 7,900 |
| 2001/07/23 | 1,850 | 1,850 | 1,821 | 1,831 | 6,700 |
| 2001/07/19 | 1,820 | 1,920 | 1,820 | 1,920 | 13,400 |
| 2001/07/18 | 1,856 | 1,886 | 1,839 | 1,870 | 7,400 |
| 2001/07/17 | 1,852 | 1,859 | 1,840 | 1,845 | 4,500 |
| 2001/07/16 | 1,950 | 1,950 | 1,852 | 1,859 | 1,600 |
| 2001/07/13 | 1,900 | 1,900 | 1,887 | 1,899 | 4,700 |
| 2001/07/12 | 1,871 | 1,897 | 1,850 | 1,897 | 9,700 |
| 2001/07/11 | 1,850 | 1,880 | 1,842 | 1,870 | 3,000 |
| 2001/07/10 | 1,899 | 1,900 | 1,807 | 1,880 | 10,500 |
| 2001/07/09 | 1,880 | 1,898 | 1,854 | 1,898 | 16,300 |
| 2001/07/06 | 1,905 | 1,910 | 1,896 | 1,896 | 18,400 |
| 2001/07/05 | 1,911 | 1,923 | 1,910 | 1,923 | 7,500 |
| 2001/07/04 | 1,920 | 1,945 | 1,920 | 1,926 | 2,700 |
| 2001/07/03 | 1,987 | 1,987 | 1,910 | 1,950 | 4,300 |
| 2001/07/02 | 2,030 | 2,030 | 1,948 | 1,957 | 17,900 |
| 2001/06/29 | 1,970 | 1,996 | 1,911 | 1,971 | 12,100 |
| 2001/06/28 | 1,910 | 1,951 | 1,904 | 1,910 | 6,800 |
| 2001/06/27 | 1,950 | 1,950 | 1,912 | 1,934 | 2,600 |
| 2001/06/26 | 1,940 | 1,950 | 1,909 | 1,947 | 5,000 |
| 2001/06/25 | 1,903 | 1,958 | 1,903 | 1,936 | 17,200 |
| 2001/06/22 | 1,980 | 2,000 | 1,930 | 2,000 | 17,300 |
| 2001/06/21 | 2,025 | 2,025 | 1,982 | 1,996 | 17,900 |
| 2001/06/20 | 1,910 | 1,910 | 1,901 | 1,901 | 2,400 |
| 2001/06/19 | 1,938 | 1,953 | 1,905 | 1,949 | 11,200 |
| 2001/06/18 | 1,890 | 1,919 | 1,890 | 1,919 | 6,900 |
| 2001/06/15 | 1,910 | 1,910 | 1,888 | 1,890 | 10,900 |
| 2001/06/14 | 1,921 | 1,929 | 1,910 | 1,920 | 3,500 |
| 2001/06/13 | 1,900 | 1,975 | 1,900 | 1,900 | 13,500 |
| 2001/06/12 | 1,989 | 1,999 | 1,950 | 1,953 | 13,700 |
| 2001/06/11 | 2,000 | 2,000 | 1,996 | 1,997 | 6,800 |
| 2001/06/08 | 2,015 | 2,020 | 2,000 | 2,005 | 36,100 |
| 2001/06/07 | 2,000 | 2,020 | 1,995 | 2,020 | 4,700 |
| 2001/06/06 | 2,000 | 2,030 | 2,000 | 2,000 | 3,800 |
| 2001/06/05 | 2,045 | 2,045 | 1,982 | 1,995 | 8,500 |
| 2001/06/04 | 1,993 | 2,050 | 1,993 | 2,000 | 6,000 |
| 2001/06/01 | 2,100 | 2,100 | 2,000 | 2,010 | 20,300 |
| 2001/05/31 | 2,030 | 2,030 | 1,940 | 1,976 | 13,900 |
| 2001/05/30 | 2,140 | 2,140 | 2,080 | 2,080 | 19,000 |
| 2001/05/29 | 2,120 | 2,145 | 2,120 | 2,140 | 4,000 |
| 2001/05/28 | 2,130 | 2,150 | 2,110 | 2,130 | 7,300 |
| 2001/05/25 | 2,155 | 2,155 | 2,095 | 2,125 | 6,000 |
| 2001/05/24 | 2,105 | 2,170 | 2,105 | 2,155 | 11,000 |
| 2001/05/23 | 2,150 | 2,185 | 2,145 | 2,145 | 13,000 |
| 2001/05/22 | 2,190 | 2,190 | 2,155 | 2,180 | 20,400 |
| 2001/05/21 | 2,100 | 2,200 | 2,100 | 2,165 | 11,000 |
| 2001/05/18 | 2,150 | 2,160 | 2,105 | 2,130 | 16,300 |
| 2001/05/17 | 2,140 | 2,145 | 2,080 | 2,085 | 7,300 |
| 2001/05/16 | 2,075 | 2,120 | 2,060 | 2,060 | 4,400 |
| 2001/05/15 | 2,020 | 2,130 | 2,020 | 2,100 | 8,300 |
| 2001/05/14 | 2,080 | 2,080 | 2,010 | 2,045 | 13,200 |
| 2001/05/11 | 2,200 | 2,200 | 2,100 | 2,125 | 27,800 |
| 2001/05/10 | 2,145 | 2,170 | 2,080 | 2,080 | 10,700 |
| 2001/05/09 | 2,190 | 2,190 | 2,075 | 2,130 | 25,000 |
| 2001/05/08 | 2,250 | 2,250 | 2,150 | 2,195 | 33,600 |
| 2001/05/07 | 2,045 | 2,295 | 2,030 | 2,295 | 49,100 |
| 2001/05/02 | 2,015 | 2,015 | 1,991 | 2,000 | 14,600 |
| 2001/05/01 | 1,999 | 1,999 | 1,986 | 1,999 | 18,400 |
| 2001/04/27 | 1,925 | 1,965 | 1,916 | 1,965 | 8,600 |
| 2001/04/26 | 1,954 | 1,955 | 1,902 | 1,915 | 7,700 |
| 2001/04/25 | 1,900 | 1,971 | 1,900 | 1,955 | 6,000 |
| 2001/04/24 | 1,978 | 1,978 | 1,840 | 1,977 | 6,500 |
| 2001/04/23 | 1,950 | 1,979 | 1,945 | 1,951 | 8,200 |
| 2001/04/20 | 1,901 | 1,975 | 1,901 | 1,975 | 16,900 |
| 2001/04/19 | 1,900 | 1,925 | 1,870 | 1,890 | 18,700 |
| 2001/04/18 | 1,825 | 1,855 | 1,819 | 1,850 | 10,700 |
| 2001/04/17 | 1,836 | 1,836 | 1,810 | 1,825 | 8,800 |
| 2001/04/16 | 1,840 | 1,841 | 1,820 | 1,835 | 4,100 |
| 2001/04/13 | 1,875 | 1,897 | 1,829 | 1,843 | 18,400 |
| 2001/04/12 | 1,900 | 1,930 | 1,875 | 1,875 | 8,200 |
| 2001/04/11 | 1,891 | 1,891 | 1,860 | 1,875 | 14,400 |
| 2001/04/10 | 1,895 | 1,896 | 1,861 | 1,861 | 11,400 |
| 2001/04/09 | 1,905 | 1,964 | 1,895 | 1,895 | 7,600 |
| 2001/04/06 | 1,999 | 2,000 | 1,890 | 1,895 | 32,100 |
| 2001/04/05 | 1,999 | 1,999 | 1,950 | 1,999 | 6,800 |
| 2001/04/04 | 1,970 | 2,000 | 1,960 | 1,999 | 13,200 |
| 2001/04/03 | 1,910 | 2,020 | 1,900 | 2,020 | 10,700 |
| 2001/04/02 | 2,025 | 2,025 | 1,870 | 2,010 | 16,500 |
| 2001/03/30 | 1,949 | 1,964 | 1,924 | 1,963 | 20,200 |
| 2001/03/29 | 1,900 | 1,950 | 1,900 | 1,900 | 18,700 |
| 2001/03/28 | 2,015 | 2,025 | 1,981 | 1,999 | 13,900 |
| 2001/03/27 | 1,935 | 2,025 | 1,935 | 2,025 | 26,800 |
| 2001/03/26 | 1,894 | 1,935 | 1,870 | 1,935 | 22,000 |
| 2001/03/23 | 1,849 | 1,881 | 1,822 | 1,880 | 9,600 |
| 2001/03/22 | 1,880 | 1,895 | 1,800 | 1,849 | 14,700 |
| 2001/03/21 | 1,780 | 1,898 | 1,760 | 1,898 | 17,400 |
| 2001/03/19 | 1,817 | 1,850 | 1,780 | 1,809 | 8,500 |
| 2001/03/16 | 1,840 | 1,840 | 1,773 | 1,780 | 11,200 |
| 2001/03/15 | 1,650 | 1,900 | 1,650 | 1,900 | 18,200 |
| 2001/03/14 | 1,727 | 1,727 | 1,681 | 1,683 | 18,000 |
| 2001/03/13 | 1,700 | 1,700 | 1,652 | 1,667 | 27,700 |
| 2001/03/12 | 1,730 | 1,759 | 1,712 | 1,716 | 10,000 |
| 2001/03/09 | 1,740 | 1,780 | 1,740 | 1,780 | 28,900 |
| 2001/03/08 | 1,780 | 1,780 | 1,760 | 1,775 | 9,100 |
| 2001/03/07 | 1,755 | 1,770 | 1,741 | 1,750 | 17,300 |
| 2001/03/06 | 1,714 | 1,760 | 1,714 | 1,738 | 11,500 |
| 2001/03/05 | 1,740 | 1,740 | 1,710 | 1,714 | 10,400 |
| 2001/03/02 | 1,779 | 1,779 | 1,710 | 1,710 | 25,900 |
| 2001/03/01 | 1,790 | 1,790 | 1,751 | 1,760 | 18,500 |
| 2001/02/28 | 1,785 | 1,794 | 1,765 | 1,765 | 16,800 |
| 2001/02/27 | 1,800 | 1,806 | 1,790 | 1,794 | 16,100 |
| 2001/02/26 | 1,787 | 1,800 | 1,785 | 1,793 | 16,500 |
| 2001/02/23 | 1,761 | 1,800 | 1,761 | 1,787 | 20,400 |
| 2001/02/22 | 1,794 | 1,795 | 1,761 | 1,780 | 11,300 |
| 2001/02/21 | 1,784 | 1,800 | 1,776 | 1,798 | 16,000 |
| 2001/02/20 | 1,801 | 1,801 | 1,799 | 1,800 | 12,900 |
| 2001/02/19 | 1,800 | 1,810 | 1,783 | 1,800 | 14,500 |
| 2001/02/16 | 1,849 | 1,849 | 1,790 | 1,790 | 7,000 |
| 2001/02/15 | 1,790 | 1,820 | 1,790 | 1,809 | 22,100 |
| 2001/02/14 | 1,800 | 1,804 | 1,750 | 1,800 | 11,800 |
| 2001/02/13 | 1,800 | 1,810 | 1,790 | 1,792 | 13,500 |
| 2001/02/09 | 1,760 | 1,790 | 1,760 | 1,773 | 23,200 |
| 2001/02/08 | 1,781 | 1,800 | 1,761 | 1,762 | 15,900 |
| 2001/02/07 | 1,790 | 1,820 | 1,780 | 1,813 | 12,400 |
| 2001/02/06 | 1,835 | 1,835 | 1,799 | 1,812 | 7,800 |
| 2001/02/05 | 1,800 | 1,865 | 1,760 | 1,865 | 22,000 |
| 2001/02/02 | 1,800 | 1,801 | 1,790 | 1,800 | 14,400 |
| 2001/02/01 | 1,850 | 1,850 | 1,795 | 1,808 | 25,200 |
| 2001/01/31 | 1,801 | 1,814 | 1,780 | 1,790 | 12,300 |
| 2001/01/30 | 1,800 | 1,820 | 1,790 | 1,820 | 13,300 |
| 2001/01/29 | 1,801 | 1,829 | 1,801 | 1,820 | 7,100 |
| 2001/01/26 | 1,822 | 1,829 | 1,810 | 1,810 | 7,000 |
| 2001/01/25 | 1,827 | 1,850 | 1,810 | 1,828 | 8,600 |
| 2001/01/24 | 1,830 | 1,870 | 1,820 | 1,857 | 8,500 |
| 2001/01/23 | 1,820 | 1,850 | 1,820 | 1,830 | 6,000 |
| 2001/01/22 | 1,850 | 1,890 | 1,839 | 1,850 | 4,900 |
| 2001/01/19 | 1,900 | 1,900 | 1,810 | 1,899 | 14,300 |
| 2001/01/18 | 1,809 | 1,900 | 1,809 | 1,900 | 17,100 |
| 2001/01/17 | 1,840 | 1,840 | 1,782 | 1,839 | 9,100 |
| 2001/01/16 | 1,800 | 1,800 | 1,760 | 1,780 | 11,900 |
| 2001/01/15 | 1,720 | 1,810 | 1,720 | 1,761 | 10,900 |
| 2001/01/12 | 1,720 | 1,750 | 1,700 | 1,725 | 19,900 |
| 2001/01/11 | 1,760 | 1,762 | 1,702 | 1,720 | 24,400 |
| 2001/01/10 | 1,760 | 1,800 | 1,750 | 1,786 | 17,200 |
| 2001/01/09 | 1,790 | 1,800 | 1,760 | 1,785 | 15,300 |
| 2001/01/05 | 1,800 | 1,873 | 1,791 | 1,810 | 13,600 |
| 2001/01/04 | 2,010 | 2,010 | 1,804 | 1,804 | 16,300 |